Suzhou Veichi Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	59.00	60.73	57.56	59.73	59.73	2.45%	6,633,775
Jun 17, 2026	59.36	60.00	58.06	58.30	58.30	-1.74%	4,218,319
Jun 16, 2026	59.52	60.28	58.81	59.33	59.33	-0.19%	4,705,764
Jun 15, 2026	59.14	59.99	58.13	59.44	59.44	0.41%	4,924,202
Jun 12, 2026	58.12	61.18	57.67	59.20	59.20	2.60%	7,772,531
Jun 11, 2026	59.10	59.51	56.34	57.70	57.70	-3.43%	6,408,725
Jun 10, 2026	64.00	64.51	59.06	59.75	59.75	-7.61%	7,068,461
Jun 9, 2026	65.75	65.79	63.01	64.67	64.67	-1.18%	4,934,258
Jun 8, 2026	63.66	68.50	63.38	65.44	65.44	-1.09%	6,988,041
Jun 5, 2026	64.38	69.88	60.69	66.51	66.16	3.31%	10,184,310
Jun 4, 2026	63.83	66.88	63.01	64.38	64.04	-0.25%	4,743,632
Jun 3, 2026	64.40	67.27	63.83	64.54	64.20	-0.57%	5,263,777
Jun 2, 2026	65.48	67.00	64.09	64.91	64.57	0.19%	5,414,246
Jun 1, 2026	67.49	69.36	64.57	64.79	64.45	-4.01%	6,166,048
May 29, 2026	73.30	73.79	67.01	67.50	67.14	-7.75%	7,084,042
May 28, 2026	76.00	76.12	71.72	73.17	72.78	-3.58%	7,367,314
May 27, 2026	79.00	80.24	75.28	75.89	75.49	-5.69%	8,563,319
May 26, 2026	80.48	82.75	79.30	80.47	80.05	1.91%	8,627,490
May 25, 2026	83.16	83.26	78.51	78.96	78.54	-7.54%	12,782,890
May 22, 2026	83.54	85.68	81.70	85.40	84.95	1.38%	10,651,030
May 21, 2026	81.00	87.25	79.18	84.24	83.80	3.25%	14,287,700
May 20, 2026	76.60	82.42	75.88	81.59	81.16	4.47%	11,748,670
May 19, 2026	76.59	80.36	76.52	78.10	77.69	1.51%	9,777,576
May 18, 2026	75.57	78.41	74.50	76.94	76.54	1.83%	10,802,350
May 15, 2026	69.00	78.90	68.52	75.56	75.16	9.70%	14,955,410
May 14, 2026	72.09	72.90	68.88	68.88	68.52	-3.95%	4,547,164
May 13, 2026	71.76	72.53	70.66	71.71	71.33	-1.06%	5,099,913
May 12, 2026	73.66	74.35	72.01	72.48	72.10	-1.02%	5,062,218
May 11, 2026	73.95	74.24	72.21	73.23	72.84	-1.36%	6,574,956
May 8, 2026	72.57	75.84	72.21	74.24	73.85	1.73%	9,163,289
May 7, 2026	70.78	73.73	69.91	72.98	72.60	3.22%	7,090,001
May 6, 2026	68.00	71.88	67.60	70.70	70.33	3.60%	6,389,832
Apr 30, 2026	65.88	69.00	65.30	68.24	67.88	3.82%	5,349,752
Apr 29, 2026	63.80	66.50	63.67	65.73	65.38	2.37%	2,993,941
Apr 28, 2026	66.28	66.28	63.86	64.21	63.87	-3.93%	3,697,532
Apr 27, 2026	65.98	67.60	64.51	66.84	66.49	1.40%	4,124,481
Apr 24, 2026	65.50	66.99	65.15	65.92	65.57	-1.05%	3,688,481
Apr 23, 2026	69.15	69.29	65.70	66.62	66.27	-4.05%	6,329,661
Apr 22, 2026	68.20	69.69	67.50	69.43	69.06	0.55%	4,474,286
Apr 21, 2026	68.47	70.88	67.29	69.05	68.69	0.51%	6,205,642
Apr 20, 2026	69.25	70.40	67.91	68.70	68.34	-0.62%	4,588,372
Apr 17, 2026	69.50	69.99	68.38	69.13	68.77	-2.10%	5,210,169
Apr 16, 2026	72.94	73.00	69.64	70.61	70.24	0.47%	7,838,521
Apr 15, 2026	71.77	73.18	70.12	70.28	69.91	-0.85%	6,387,130
Apr 14, 2026	68.87	72.57	68.12	70.88	70.51	4.08%	6,317,564
Apr 13, 2026	68.00	69.49	67.81	68.10	67.74	-0.86%	3,254,610
Apr 10, 2026	68.54	70.90	67.80	68.69	68.33	2.37%	4,460,534
Apr 9, 2026	68.49	68.49	66.98	67.10	66.75	-3.22%	3,805,351
Apr 8, 2026	66.20	69.41	66.07	69.33	68.97	8.70%	4,958,652
Apr 7, 2026	62.70	65.72	62.70	63.78	63.44	0.79%	3,172,932